30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 190500 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 20303 |
| 3 | 20231103 | 190400 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 4 | 20231103 | 190300 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 5 | 20231103 | 190200 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 6 | 20231103 | 190100 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 7 | 20231103 | 190000 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 8 | 20231103 | 185900 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 9 | 20231103 | 185800 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 10 | 20231103 | 185700 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 11 | 20231103 | 185600 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 12 | 20231103 | 185500 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 13 | 20231103 | 185400 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 14 | 20231103 | 185300 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 15 | 20231103 | 185200 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 16 | 20231103 | 185100 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 17 | 20231103 | 185000 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 18 | 20231103 | 184900 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 19 | 20231103 | 184800 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 20 | 20231103 | 184700 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 21 | 20231103 | 184600 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 22 | 20231103 | 184500 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 23 | 20231103 | 184400 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 24 | 20231103 | 184300 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 25 | 20231103 | 184200 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 26 | 20231103 | 184100 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 27 | 20231103 | 184000 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 28 | 20231103 | 183900 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 29 | 20231103 | 183800 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 30 | 20231103 | 183700 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 31 | 20231103 | 183600 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 32 | 20231103 | 183500 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 20303 |
| 33 | 20231103 | 183400 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 34 | 20231103 | 183300 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 35 | 20231103 | 183200 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 36 | 20231103 | 183100 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 37 | 20231103 | 183000 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 38 | 20231103 | 182900 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 39 | 20231103 | 182800 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 40 | 20231103 | 182700 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 41 | 20231103 | 182600 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 42 | 20231103 | 182500 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 43 | 20231103 | 182400 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 44 | 20231103 | 182300 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 45 | 20231103 | 182200 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 46 | 20231103 | 182100 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 47 | 20231103 | 182000 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 48 | 20231103 | 181900 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 49 | 20231103 | 181800 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 50 | 20231103 | 181700 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 51 | 20231103 | 181600 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 52 | 20231103 | 181500 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 53 | 20231103 | 181400 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 54 | 20231103 | 181300 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 55 | 20231103 | 181200 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 56 | 20231103 | 181100 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 57 | 20231103 | 181000 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 58 | 20231103 | 180900 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 59 | 20231103 | 180800 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 60 | 20231103 | 180700 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 61 | 20231103 | 180600 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 62 | 20231103 | 180500 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 20303 |
| 63 | 20231103 | 180400 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 64 | 20231103 | 180300 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 65 | 20231103 | 180200 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 66 | 20231103 | 180100 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 67 | 20231103 | 180000 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 68 | 20231103 | 175900 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 69 | 20231103 | 175800 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 70 | 20231103 | 175700 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 71 | 20231103 | 175600 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 72 | 20231103 | 175500 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 73 | 20231103 | 175400 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 74 | 20231103 | 175300 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 75 | 20231103 | 175200 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 76 | 20231103 | 175100 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 77 | 20231103 | 175000 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 78 | 20231103 | 174900 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 79 | 20231103 | 174800 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 80 | 20231103 | 174700 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 81 | 20231103 | 174600 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 82 | 20231103 | 174500 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 83 | 20231103 | 174400 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 84 | 20231103 | 174300 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 85 | 20231103 | 174200 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 86 | 20231103 | 174100 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 87 | 20231103 | 174000 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 88 | 20231103 | 173900 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 89 | 20231103 | 173800 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 90 | 20231103 | 173700 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 91 | 20231103 | 173600 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 92 | 20231103 | 173500 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 20303 |
| 93 | 20231103 | 173400 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 94 | 20231103 | 173300 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 95 | 20231103 | 173200 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 96 | 20231103 | 173100 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 97 | 20231103 | 173000 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 98 | 20231103 | 172900 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 99 | 20231103 | 172800 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 100 | 20231103 | 172700 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 101 | 20231103 | 172600 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 102 | 20231103 | 172500 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 103 | 20231103 | 172400 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 104 | 20231103 | 172300 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 105 | 20231103 | 172200 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 106 | 20231103 | 172100 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 107 | 20231103 | 172000 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 108 | 20231103 | 171900 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 109 | 20231103 | 171800 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 110 | 20231103 | 171700 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 111 | 20231103 | 171600 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 112 | 20231103 | 171500 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 113 | 20231103 | 171400 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 114 | 20231103 | 171300 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 115 | 20231103 | 171200 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 116 | 20231103 | 171100 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 117 | 20231103 | 171000 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 118 | 20231103 | 170900 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 119 | 20231103 | 170800 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 120 | 20231103 | 170700 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 121 | 20231103 | 170600 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 122 | 20231103 | 170500 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 20303 |
| 123 | 20231103 | 170400 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 124 | 20231103 | 170300 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 125 | 20231103 | 170200 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 126 | 20231103 | 170100 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 127 | 20231103 | 170000 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 128 | 20231103 | 165900 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 129 | 20231103 | 165800 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 130 | 20231103 | 165700 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 131 | 20231103 | 165600 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 132 | 20231103 | 165500 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 133 | 20231103 | 165400 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 134 | 20231103 | 165300 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 135 | 20231103 | 165200 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 136 | 20231103 | 165100 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 137 | 20231103 | 165000 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 138 | 20231103 | 164900 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 139 | 20231103 | 164800 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 140 | 20231103 | 164700 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 141 | 20231103 | 164600 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 142 | 20231103 | 164500 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 143 | 20231103 | 164400 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 144 | 20231103 | 164300 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 145 | 20231103 | 164200 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 146 | 20231103 | 164100 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 147 | 20231103 | 164000 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 148 | 20231103 | 163900 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 149 | 20231103 | 163800 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 150 | 20231103 | 163700 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 151 | 20231103 | 163600 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 152 | 20231103 | 163500 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 20303 |
| 153 | 20231103 | 163400 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 154 | 20231103 | 163300 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 155 | 20231103 | 163200 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 156 | 20231103 | 163100 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 157 | 20231103 | 163000 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 158 | 20231103 | 162900 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 159 | 20231103 | 162800 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 160 | 20231103 | 162700 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 161 | 20231103 | 162600 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 162 | 20231103 | 162500 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 163 | 20231103 | 162400 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 164 | 20231103 | 162300 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 165 | 20231103 | 162200 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 166 | 20231103 | 162100 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 167 | 20231103 | 162000 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 168 | 20231103 | 161900 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 169 | 20231103 | 161800 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 170 | 20231103 | 161700 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 171 | 20231103 | 161600 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 172 | 20231103 | 161500 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 173 | 20231103 | 161400 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 174 | 20231103 | 161300 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 175 | 20231103 | 161200 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 176 | 20231103 | 161100 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 177 | 20231103 | 161000 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 178 | 20231103 | 160900 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 179 | 20231103 | 160800 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 180 | 20231103 | 160700 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 181 | 20231103 | 160600 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 182 | 20231103 | 160500 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 20303 |
| 183 | 20231103 | 160400 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 184 | 20231103 | 160300 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 185 | 20231103 | 160200 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 186 | 20231103 | 160100 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 187 | 20231103 | 160000 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 188 | 20231103 | 155900 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 189 | 20231103 | 155800 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 190 | 20231103 | 155700 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 191 | 20231103 | 155600 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 192 | 20231103 | 155500 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 193 | 20231103 | 155400 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 194 | 20231103 | 155300 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 195 | 20231103 | 155200 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 196 | 20231103 | 155100 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 197 | 20231103 | 155000 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 198 | 20231103 | 154900 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 199 | 20231103 | 154800 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 200 | 20231103 | 154700 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 201 | 20231103 | 154600 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 202 | 20231103 | 154500 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 203 | 20231103 | 154400 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 204 | 20231103 | 154300 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 205 | 20231103 | 154200 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 206 | 20231103 | 154100 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 207 | 20231103 | 154000 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 208 | 20231103 | 153900 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 209 | 20231103 | 153800 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 210 | 20231103 | 153700 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 211 | 20231103 | 153600 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 212 | 20231103 | 153500 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 20303 |
| 213 | 20231103 | 153400 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 214 | 20231103 | 153300 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 215 | 20231103 | 153200 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 216 | 20231103 | 153100 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 217 | 20231103 | 153000 | 1213027945 | 1630 | 1630 | 1630 | 1630 | 20303 |
| 218 | 20231103 | 152900 | 1179934055 | 1654 | 1654 | 1654 | 1654 | 0 |
| 219 | 20231103 | 152800 | 1179934055 | 1654 | 1654 | 1654 | 1654 | 0 |
| 220 | 20231103 | 152700 | 1179934055 | 1654 | 1654 | 1654 | 1654 | 0 |
| 221 | 20231103 | 152600 | 1179934055 | 1654 | 1654 | 1654 | 1654 | 0 |
| 222 | 20231103 | 152500 | 1179934055 | 1654 | 1654 | 1654 | 1654 | 0 |
| 223 | 20231103 | 152400 | 1179934055 | 1654 | 1654 | 1654 | 1654 | 0 |
| 224 | 20231103 | 152300 | 1179934055 | 1654 | 1654 | 1654 | 1654 | 0 |
| 225 | 20231103 | 152200 | 1179934055 | 1654 | 1654 | 1654 | 1654 | 0 |
| 226 | 20231103 | 152100 | 1179934055 | 1654 | 1654 | 1654 | 1654 | 0 |
| 227 | 20231103 | 152000 | 1179934055 | 1654 | 1654 | 1654 | 1654 | 0 |
| 228 | 20231103 | 151900 | 1179934055 | 1654 | 1641 | 1654 | 1640 | 10531 |
| 229 | 20231103 | 151800 | 1162611358 | 1641 | 1639 | 1641 | 1637 | 3501 |
| 230 | 20231103 | 151700 | 1156875795 | 1639 | 1637 | 1640 | 1637 | 2030 |
| 231 | 20231103 | 151600 | 1153551450 | 1637 | 1640 | 1641 | 1637 | 3708 |
| 232 | 20231103 | 151500 | 1147470486 | 1641 | 1637 | 1643 | 1637 | 1414 |
| 233 | 20231103 | 151400 | 1145149476 | 1636 | 1634 | 1636 | 1634 | 3535 |
| 234 | 20231103 | 151300 | 1139369286 | 1634 | 1632 | 1634 | 1631 | 901 |
| 235 | 20231103 | 151200 | 1137899152 | 1632 | 1636 | 1636 | 1631 | 2967 |
| 236 | 20231103 | 151100 | 1133052843 | 1635 | 1638 | 1638 | 1635 | 2070 |
| 237 | 20231103 | 151000 | 1129666100 | 1640 | 1640 | 1640 | 1640 | 1108 |
| 238 | 20231103 | 150900 | 1127848980 | 1640 | 1640 | 1640 | 1640 | 218 |
| 239 | 20231103 | 150800 | 1127491460 | 1640 | 1638 | 1641 | 1638 | 138 |
| 240 | 20231103 | 150700 | 1127265309 | 1638 | 1635 | 1638 | 1635 | 4509 |
| 241 | 20231103 | 150600 | 1119890836 | 1635 | 1635 | 1635 | 1635 | 82 |
| 242 | 20231103 | 150500 | 1119756766 | 1635 | 1635 | 1635 | 1635 | 556 |
| 243 | 20231103 | 150400 | 1118847706 | 1634 | 1635 | 1635 | 1633 | 1506 |
| 244 | 20231103 | 150300 | 1116388338 | 1635 | 1635 | 1635 | 1634 | 626 |
| 245 | 20231103 | 150200 | 1115364835 | 1637 | 1635 | 1637 | 1635 | 25 |
| 246 | 20231103 | 150100 | 1115323917 | 1635 | 1635 | 1637 | 1635 | 406 |
| 247 | 20231103 | 150000 | 1114660098 | 1637 | 1640 | 1646 | 1636 | 6022 |
| 248 | 20231103 | 145900 | 1104801664 | 1638 | 1630 | 1638 | 1630 | 1163 |
| 249 | 20231103 | 145800 | 1102900866 | 1630 | 1633 | 1633 | 1627 | 7940 |
| 250 | 20231103 | 145700 | 1089957333 | 1633 | 1638 | 1638 | 1633 | 5637 |
| 251 | 20231103 | 145600 | 1080740398 | 1638 | 1639 | 1639 | 1638 | 2818 |
| 252 | 20231103 | 145500 | 1076124513 | 1639 | 1644 | 1644 | 1639 | 1565 |
| 253 | 20231103 | 145400 | 1073558661 | 1642 | 1641 | 1644 | 1641 | 3305 |
| 254 | 20231103 | 145300 | 1068134341 | 1645 | 1640 | 1645 | 1640 | 512 |
| 255 | 20231103 | 145200 | 1067293153 | 1639 | 1640 | 1640 | 1639 | 17460 |
| 256 | 20231103 | 145100 | 1038660149 | 1640 | 1643 | 1645 | 1640 | 8414 |
| 257 | 20231103 | 145000 | 1024853478 | 1643 | 1650 | 1650 | 1643 | 22013 |
| 258 | 20231103 | 144900 | 988620217 | 1650 | 1650 | 1650 | 1650 | 260 |
| 259 | 20231103 | 144800 | 988191217 | 1650 | 1650 | 1650 | 1650 | 13 |
| 260 | 20231103 | 144700 | 988169767 | 1649 | 1648 | 1649 | 1648 | 3871 |
| 261 | 20231103 | 144600 | 981790058 | 1648 | 1651 | 1651 | 1648 | 3110 |
| 262 | 20231103 | 144500 | 976664448 | 1650 | 1650 | 1650 | 1650 | 119 |
| 263 | 20231103 | 144400 | 976468098 | 1648 | 1650 | 1650 | 1648 | 14584 |
| 264 | 20231103 | 144300 | 952418266 | 1653 | 1651 | 1653 | 1651 | 2 |
| 265 | 20231103 | 144200 | 952414962 | 1655 | 1655 | 1655 | 1655 | 5 |
| 266 | 20231103 | 144100 | 952406687 | 1656 | 1656 | 1656 | 1653 | 1901 |
| 267 | 20231103 | 144000 | 949263495 | 1658 | 1658 | 1658 | 1658 | 1 |
| 268 | 20231103 | 143900 | 949261837 | 1658 | 1658 | 1658 | 1658 | 0 |
| 269 | 20231103 | 143800 | 949261837 | 1658 | 1658 | 1658 | 1656 | 15 |
| 270 | 20231103 | 143700 | 949236981 | 1659 | 1659 | 1659 | 1659 | 0 |
| 271 | 20231103 | 143600 | 949236981 | 1659 | 1659 | 1659 | 1659 | 1 |
| 272 | 20231103 | 143500 | 949235322 | 1657 | 1658 | 1658 | 1657 | 66 |
| 273 | 20231103 | 143400 | 949125907 | 1658 | 1658 | 1658 | 1658 | 0 |
| 274 | 20231103 | 143300 | 949125907 | 1658 | 1659 | 1659 | 1658 | 7 |
| 275 | 20231103 | 143200 | 949114300 | 1660 | 1660 | 1660 | 1660 | 20 |
| 276 | 20231103 | 143100 | 949081100 | 1660 | 1660 | 1660 | 1660 | 1 |
| 277 | 20231103 | 143000 | 949079440 | 1660 | 1660 | 1660 | 1660 | 1 |
| 278 | 20231103 | 142900 | 949077780 | 1661 | 1653 | 1661 | 1653 | 4538 |
| 279 | 20231103 | 142800 | 941554993 | 1657 | 1650 | 1657 | 1649 | 5989 |
| 280 | 20231103 | 142700 | 931673636 | 1649 | 1649 | 1650 | 1648 | 604 |
| 281 | 20231103 | 142600 | 930678008 | 1649 | 1650 | 1650 | 1649 | 230 |
| 282 | 20231103 | 142500 | 930298637 | 1649 | 1650 | 1650 | 1649 | 1489 |
| 283 | 20231103 | 142400 | 927843176 | 1650 | 1649 | 1650 | 1649 | 492 |
| 284 | 20231103 | 142300 | 927031838 | 1650 | 1650 | 1650 | 1650 | 2150 |
| 285 | 20231103 | 142200 | 923484338 | 1650 | 1653 | 1653 | 1650 | 4420 |
| 286 | 20231103 | 142100 | 916186388 | 1659 | 1659 | 1659 | 1659 | 0 |
| 287 | 20231103 | 142000 | 916186388 | 1659 | 1659 | 1659 | 1659 | 0 |
| 288 | 20231103 | 141900 | 916186388 | 1659 | 1659 | 1660 | 1653 | 4992 |
| 289 | 20231103 | 141800 | 907927657 | 1659 | 1657 | 1659 | 1657 | 268 |
| 290 | 20231103 | 141700 | 907483406 | 1657 | 1657 | 1657 | 1657 | 0 |
| 291 | 20231103 | 141600 | 907483406 | 1657 | 1656 | 1657 | 1656 | 3 |
| 292 | 20231103 | 141500 | 907478437 | 1656 | 1657 | 1657 | 1656 | 1190 |
| 293 | 20231103 | 141400 | 905507192 | 1657 | 1657 | 1657 | 1657 | 996 |
| 294 | 20231103 | 141300 | 903856820 | 1657 | 1658 | 1658 | 1657 | 10 |
| 295 | 20231103 | 141200 | 903840245 | 1658 | 1657 | 1658 | 1657 | 6 |
| 296 | 20231103 | 141100 | 903830302 | 1658 | 1658 | 1658 | 1658 | 5 |
| 297 | 20231103 | 141000 | 903822012 | 1658 | 1658 | 1658 | 1658 | 0 |
| 298 | 20231103 | 140900 | 903822012 | 1658 | 1656 | 1658 | 1656 | 2585 |
| 299 | 20231103 | 140800 | 899539666 | 1657 | 1657 | 1657 | 1656 | 15 |
| 300 | 20231103 | 140700 | 899514824 | 1657 | 1657 | 1657 | 1657 | 0 |
| 301 | 20231103 | 140600 | 899514824 | 1657 | 1657 | 1657 | 1657 | 0 |
| 302 | 20231103 | 140500 | 899514824 | 1657 | 1657 | 1657 | 1657 | 0 |
| 303 | 20231103 | 140400 | 899514824 | 1657 | 1657 | 1657 | 1657 | 35 |
| 304 | 20231103 | 140300 | 899456829 | 1657 | 1657 | 1657 | 1657 | 10 |
| 305 | 20231103 | 140200 | 899440259 | 1657 | 1657 | 1657 | 1657 | 0 |
| 306 | 20231103 | 140100 | 899440259 | 1657 | 1657 | 1657 | 1657 | 2410 |
| 307 | 20231103 | 140000 | 895446889 | 1657 | 1655 | 1657 | 1654 | 2196 |
| 308 | 20231103 | 135900 | 891812367 | 1655 | 1655 | 1655 | 1655 | 841 |
| 309 | 20231103 | 135800 | 890420512 | 1655 | 1655 | 1655 | 1655 | 124 |
| 310 | 20231103 | 135700 | 890215292 | 1655 | 1655 | 1655 | 1655 | 142 |
| 311 | 20231103 | 135600 | 889980282 | 1655 | 1655 | 1655 | 1655 | 30 |
| 312 | 20231103 | 135500 | 889930632 | 1655 | 1653 | 1655 | 1653 | 917 |
| 313 | 20231103 | 135400 | 888414791 | 1653 | 1656 | 1656 | 1653 | 94 |
| 314 | 20231103 | 135300 | 888259142 | 1656 | 1655 | 1656 | 1655 | 1530 |
| 315 | 20231103 | 135200 | 885726991 | 1656 | 1656 | 1656 | 1656 | 1 |
| 316 | 20231103 | 135100 | 885725335 | 1655 | 1655 | 1655 | 1655 | 1003 |
| 317 | 20231103 | 135000 | 884065370 | 1653 | 1653 | 1653 | 1653 | 1700 |
| 318 | 20231103 | 134900 | 881255270 | 1656 | 1656 | 1656 | 1656 | 1 |
| 319 | 20231103 | 134800 | 881253614 | 1655 | 1655 | 1655 | 1655 | 1 |
| 320 | 20231103 | 134700 | 881251959 | 1656 | 1656 | 1656 | 1656 | 0 |
| 321 | 20231103 | 134600 | 881251959 | 1656 | 1656 | 1656 | 1656 | 200 |
| 322 | 20231103 | 134500 | 880920759 | 1656 | 1656 | 1656 | 1656 | 103 |
| 323 | 20231103 | 134400 | 880750191 | 1656 | 1652 | 1656 | 1651 | 281 |
| 324 | 20231103 | 134300 | 880285959 | 1652 | 1652 | 1652 | 1651 | 26 |
| 325 | 20231103 | 134200 | 880243027 | 1652 | 1654 | 1654 | 1651 | 911 |
| 326 | 20231103 | 134100 | 878738341 | 1657 | 1657 | 1657 | 1657 | 1 |
| 327 | 20231103 | 134000 | 878736684 | 1653 | 1657 | 1657 | 1653 | 500 |
| 328 | 20231103 | 133900 | 877909784 | 1657 | 1652 | 1657 | 1652 | 352 |
| 329 | 20231103 | 133800 | 877327870 | 1651 | 1651 | 1651 | 1651 | 1 |
| 330 | 20231103 | 133700 | 877326219 | 1652 | 1651 | 1652 | 1651 | 1523 |
| 331 | 20231103 | 133600 | 874811424 | 1651 | 1651 | 1651 | 1650 | 30 |
| 332 | 20231103 | 133500 | 874761922 | 1651 | 1650 | 1651 | 1650 | 510 |
| 333 | 20231103 | 133400 | 873920421 | 1650 | 1651 | 1651 | 1650 | 519 |
| 334 | 20231103 | 133300 | 873063553 | 1651 | 1653 | 1654 | 1651 | 6708 |
| 335 | 20231103 | 133200 | 861982373 | 1654 | 1653 | 1654 | 1653 | 74 |
| 336 | 20231103 | 133100 | 861859984 | 1652 | 1651 | 1652 | 1651 | 3208 |
| 337 | 20231103 | 133000 | 856563575 | 1651 | 1651 | 1651 | 1651 | 500 |
| 338 | 20231103 | 132900 | 855738075 | 1651 | 1651 | 1651 | 1651 | 64 |
| 339 | 20231103 | 132800 | 855632411 | 1651 | 1651 | 1651 | 1651 | 0 |
| 340 | 20231103 | 132700 | 855632411 | 1651 | 1651 | 1651 | 1651 | 0 |
| 341 | 20231103 | 132600 | 855632411 | 1651 | 1650 | 1651 | 1650 | 8 |
| 342 | 20231103 | 132500 | 855619210 | 1649 | 1650 | 1650 | 1649 | 361 |
| 343 | 20231103 | 132400 | 855023561 | 1649 | 1649 | 1649 | 1649 | 0 |
| 344 | 20231103 | 132300 | 855023561 | 1649 | 1649 | 1649 | 1649 | 4397 |
| 345 | 20231103 | 132200 | 847772908 | 1648 | 1649 | 1649 | 1648 | 13 |
| 346 | 20231103 | 132100 | 847751478 | 1649 | 1649 | 1649 | 1649 | 30 |
| 347 | 20231103 | 132000 | 847702008 | 1649 | 1648 | 1649 | 1648 | 2240 |
| 348 | 20231103 | 131900 | 844009463 | 1649 | 1650 | 1650 | 1649 | 3449 |
| 349 | 20231103 | 131800 | 838318816 | 1648 | 1648 | 1648 | 1648 | 0 |
| 350 | 20231103 | 131700 | 838318816 | 1648 | 1648 | 1648 | 1648 | 0 |
| 351 | 20231103 | 131600 | 838318816 | 1648 | 1653 | 1653 | 1648 | 5000 |
| 352 | 20231103 | 131500 | 830073138 | 1654 | 1653 | 1654 | 1651 | 2007 |
| 353 | 20231103 | 131400 | 826756441 | 1653 | 1654 | 1654 | 1653 | 96 |
| 354 | 20231103 | 131300 | 826597687 | 1653 | 1653 | 1653 | 1653 | 40 |
| 355 | 20231103 | 131200 | 826531567 | 1653 | 1653 | 1653 | 1653 | 0 |
| 356 | 20231103 | 131100 | 826531567 | 1653 | 1653 | 1653 | 1653 | 25 |
| 357 | 20231103 | 131000 | 826490242 | 1653 | 1654 | 1654 | 1653 | 738 |
| 358 | 20231103 | 130900 | 825270210 | 1655 | 1657 | 1657 | 1655 | 1285 |
| 359 | 20231103 | 130800 | 823142719 | 1657 | 1657 | 1657 | 1657 | 92 |
| 360 | 20231103 | 130700 | 822990275 | 1655 | 1655 | 1655 | 1655 | 0 |
| 361 | 20231103 | 130600 | 822990275 | 1655 | 1655 | 1655 | 1655 | 1161 |
| 362 | 20231103 | 130500 | 821068820 | 1655 | 1655 | 1655 | 1655 | 0 |
| 363 | 20231103 | 130400 | 821068820 | 1655 | 1655 | 1655 | 1655 | 0 |
| 364 | 20231103 | 130300 | 821068820 | 1655 | 1655 | 1655 | 1654 | 487 |
| 365 | 20231103 | 130200 | 820263039 | 1655 | 1655 | 1655 | 1655 | 107 |
| 366 | 20231103 | 130100 | 820085954 | 1655 | 1655 | 1655 | 1655 | 0 |
| 367 | 20231103 | 130000 | 820085954 | 1655 | 1655 | 1655 | 1655 | 10 |
| 368 | 20231103 | 125900 | 820069404 | 1655 | 1659 | 1659 | 1655 | 42678 |
| 369 | 20231103 | 125800 | 749435031 | 1661 | 1661 | 1661 | 1661 | 1 |
| 370 | 20231103 | 125700 | 749433370 | 1660 | 1660 | 1660 | 1660 | 0 |
| 371 | 20231103 | 125600 | 749433370 | 1660 | 1661 | 1661 | 1660 | 61 |
| 372 | 20231103 | 125500 | 749332109 | 1662 | 1662 | 1662 | 1662 | 100 |
| 373 | 20231103 | 125400 | 749165909 | 1662 | 1661 | 1662 | 1661 | 4 |
| 374 | 20231103 | 125300 | 749159263 | 1662 | 1662 | 1662 | 1662 | 1 |
| 375 | 20231103 | 125200 | 749157601 | 1663 | 1663 | 1663 | 1663 | 0 |
| 376 | 20231103 | 125100 | 749157601 | 1663 | 1663 | 1663 | 1663 | 10 |
| 377 | 20231103 | 125000 | 749140971 | 1663 | 1663 | 1663 | 1663 | 1 |
| 378 | 20231103 | 124900 | 749139308 | 1660 | 1664 | 1664 | 1660 | 3285 |
| 379 | 20231103 | 124800 | 743680803 | 1663 | 1662 | 1663 | 1662 | 265 |
| 380 | 20231103 | 124700 | 743240321 | 1662 | 1662 | 1662 | 1662 | 10 |
| 381 | 20231103 | 124600 | 743223701 | 1662 | 1659 | 1662 | 1659 | 3371 |
| 382 | 20231103 | 124500 | 737628029 | 1655 | 1655 | 1655 | 1655 | 1 |
| 383 | 20231103 | 124400 | 737626374 | 1655 | 1655 | 1655 | 1655 | 300 |
| 384 | 20231103 | 124300 | 737129874 | 1654 | 1654 | 1654 | 1654 | 388 |
| 385 | 20231103 | 124200 | 736488122 | 1653 | 1653 | 1653 | 1653 | 1371 |
| 386 | 20231103 | 124100 | 734221859 | 1650 | 1651 | 1651 | 1650 | 7125 |
| 387 | 20231103 | 124000 | 722465550 | 1652 | 1651 | 1652 | 1651 | 661 |
| 388 | 20231103 | 123900 | 721373608 | 1652 | 1649 | 1652 | 1649 | 209 |
| 389 | 20231103 | 123800 | 721028367 | 1653 | 1649 | 1653 | 1649 | 491 |
| 390 | 20231103 | 123700 | 720218704 | 1649 | 1648 | 1649 | 1648 | 21 |
| 391 | 20231103 | 123600 | 720184076 | 1649 | 1648 | 1649 | 1648 | 499 |
| 392 | 20231103 | 123500 | 719361475 | 1649 | 1649 | 1649 | 1649 | 258 |
| 393 | 20231103 | 123400 | 718936033 | 1649 | 1648 | 1649 | 1648 | 242 |
| 394 | 20231103 | 123300 | 718536977 | 1648 | 1648 | 1649 | 1648 | 1408 |
| 395 | 20231103 | 123200 | 716216543 | 1648 | 1650 | 1650 | 1648 | 2992 |
| 396 | 20231103 | 123100 | 711280445 | 1651 | 1652 | 1652 | 1650 | 1702 |
| 397 | 20231103 | 123000 | 708472142 | 1650 | 1651 | 1651 | 1650 | 147 |
| 398 | 20231103 | 122900 | 708229446 | 1651 | 1651 | 1651 | 1651 | 1839 |
| 399 | 20231103 | 122800 | 705193257 | 1651 | 1652 | 1652 | 1651 | 213 |
| 400 | 20231103 | 122700 | 704841494 | 1653 | 1653 | 1653 | 1653 | 8 |
| 401 | 20231103 | 122600 | 704828270 | 1652 | 1651 | 1652 | 1650 | 2237 |
| 402 | 20231103 | 122500 | 701135630 | 1651 | 1648 | 1652 | 1648 | 1974 |
| 403 | 20231103 | 122400 | 697878832 | 1648 | 1648 | 1648 | 1648 | 150 |
| 404 | 20231103 | 122300 | 697631632 | 1647 | 1648 | 1648 | 1646 | 1161 |
| 405 | 20231103 | 122200 | 695719326 | 1647 | 1650 | 1650 | 1647 | 36 |
| 406 | 20231103 | 122100 | 695659952 | 1650 | 1647 | 1650 | 1647 | 518 |
| 407 | 20231103 | 122000 | 694806218 | 1647 | 1649 | 1649 | 1647 | 1941 |
| 408 | 20231103 | 121900 | 691607494 | 1649 | 1649 | 1649 | 1649 | 1120 |
| 409 | 20231103 | 121800 | 689760614 | 1648 | 1653 | 1653 | 1648 | 218 |
| 410 | 20231103 | 121700 | 689401042 | 1655 | 1655 | 1655 | 1651 | 454 |
| 411 | 20231103 | 121600 | 688650719 | 1646 | 1649 | 1649 | 1646 | 219 |
| 412 | 20231103 | 121500 | 688289753 | 1646 | 1649 | 1649 | 1646 | 9097 |
| 413 | 20231103 | 121400 | 673302925 | 1649 | 1652 | 1652 | 1649 | 2287 |
| 414 | 20231103 | 121300 | 669529302 | 1657 | 1659 | 1659 | 1649 | 28518 |
| 415 | 20231103 | 121200 | 622401684 | 1659 | 1659 | 1659 | 1659 | 157 |
| 416 | 20231103 | 121100 | 622141221 | 1658 | 1658 | 1658 | 1658 | 0 |
| 417 | 20231103 | 121000 | 622141221 | 1658 | 1662 | 1662 | 1658 | 3713 |
| 418 | 20231103 | 120900 | 615980903 | 1662 | 1662 | 1662 | 1662 | 0 |
| 419 | 20231103 | 120800 | 615980903 | 1662 | 1662 | 1662 | 1662 | 10 |
| 420 | 20231103 | 120700 | 615964283 | 1662 | 1662 | 1662 | 1662 | 0 |
| 421 | 20231103 | 120600 | 615964283 | 1662 | 1662 | 1662 | 1662 | 11 |
| 422 | 20231103 | 120500 | 615946001 | 1662 | 1662 | 1662 | 1662 | 0 |
| 423 | 20231103 | 120400 | 615946001 | 1662 | 1662 | 1662 | 1662 | 30 |
| 424 | 20231103 | 120300 | 615896141 | 1660 | 1662 | 1662 | 1660 | 73 |
| 425 | 20231103 | 120200 | 615774881 | 1660 | 1660 | 1660 | 1660 | 0 |
| 426 | 20231103 | 120100 | 615774881 | 1660 | 1661 | 1661 | 1660 | 1877 |
| 427 | 20231103 | 120000 | 612658540 | 1661 | 1664 | 1665 | 1661 | 5323 |
| 428 | 20231103 | 115900 | 603814469 | 1663 | 1663 | 1663 | 1663 | 58 |
| 429 | 20231103 | 115800 | 603718015 | 1663 | 1663 | 1663 | 1663 | 826 |
| 430 | 20231103 | 115700 | 602344377 | 1663 | 1663 | 1663 | 1663 | 116 |
| 431 | 20231103 | 115600 | 602151469 | 1663 | 1663 | 1663 | 1663 | 34 |
| 432 | 20231103 | 115500 | 602094927 | 1663 | 1663 | 1663 | 1663 | 15 |
| 433 | 20231103 | 115400 | 602069982 | 1663 | 1663 | 1663 | 1663 | 1 |
| 434 | 20231103 | 115300 | 602068319 | 1660 | 1661 | 1661 | 1660 | 1000 |
| 435 | 20231103 | 115200 | 600408262 | 1660 | 1660 | 1660 | 1660 | 0 |
| 436 | 20231103 | 115100 | 600408262 | 1660 | 1662 | 1662 | 1660 | 1800 |
| 437 | 20231103 | 115000 | 597418404 | 1663 | 1663 | 1663 | 1663 | 1370 |
| 438 | 20231103 | 114900 | 595140094 | 1663 | 1664 | 1664 | 1663 | 833 |
| 439 | 20231103 | 114800 | 593754744 | 1664 | 1664 | 1664 | 1664 | 23 |
| 440 | 20231103 | 114700 | 593716472 | 1664 | 1666 | 1666 | 1664 | 5340 |
| 441 | 20231103 | 114600 | 584824829 | 1667 | 1668 | 1668 | 1667 | 205 |
| 442 | 20231103 | 114500 | 584483044 | 1668 | 1669 | 1669 | 1668 | 71 |
| 443 | 20231103 | 114400 | 584364615 | 1668 | 1668 | 1668 | 1667 | 294 |
| 444 | 20231103 | 114300 | 583874317 | 1668 | 1667 | 1668 | 1667 | 953 |
| 445 | 20231103 | 114200 | 582285665 | 1667 | 1670 | 1670 | 1667 | 498 |
| 446 | 20231103 | 114100 | 581455314 | 1670 | 1670 | 1670 | 1670 | 69 |
| 447 | 20231103 | 114000 | 581340084 | 1670 | 1670 | 1670 | 1670 | 51 |
| 448 | 20231103 | 113900 | 581254914 | 1670 | 1670 | 1670 | 1670 | 4 |
| 449 | 20231103 | 113800 | 581248234 | 1670 | 1670 | 1670 | 1670 | 482 |
| 450 | 20231103 | 113700 | 580443294 | 1670 | 1670 | 1670 | 1670 | 9 |
| 451 | 20231103 | 113600 | 580428264 | 1670 | 1672 | 1672 | 1670 | 419 |
| 452 | 20231103 | 113500 | 579728215 | 1672 | 1672 | 1672 | 1672 | 0 |
| 453 | 20231103 | 113400 | 579728215 | 1672 | 1672 | 1672 | 1672 | 0 |
| 454 | 20231103 | 113300 | 579728215 | 1672 | 1672 | 1672 | 1672 | 2 |
| 455 | 20231103 | 113200 | 579724871 | 1673 | 1673 | 1673 | 1673 | 0 |
| 456 | 20231103 | 113100 | 579724871 | 1673 | 1672 | 1673 | 1672 | 499 |
| 457 | 20231103 | 113000 | 578890542 | 1672 | 1672 | 1672 | 1672 | 0 |
| 458 | 20231103 | 112900 | 578890542 | 1672 | 1672 | 1672 | 1672 | 100 |
| 459 | 20231103 | 112800 | 578723342 | 1671 | 1671 | 1671 | 1671 | 0 |
| 460 | 20231103 | 112700 | 578723342 | 1671 | 1671 | 1671 | 1671 | 90 |
| 461 | 20231103 | 112600 | 578572952 | 1671 | 1671 | 1671 | 1671 | 0 |
| 462 | 20231103 | 112500 | 578572952 | 1671 | 1672 | 1672 | 1671 | 169 |
| 463 | 20231103 | 112400 | 578290385 | 1672 | 1673 | 1673 | 1672 | 30 |
| 464 | 20231103 | 112300 | 578240207 | 1673 | 1673 | 1673 | 1673 | 0 |
| 465 | 20231103 | 112200 | 578240207 | 1673 | 1675 | 1675 | 1673 | 118 |
| 466 | 20231103 | 112100 | 578042601 | 1677 | 1677 | 1677 | 1677 | 22 |
| 467 | 20231103 | 112000 | 578005707 | 1675 | 1675 | 1675 | 1675 | 30 |
| 468 | 20231103 | 111900 | 577955457 | 1675 | 1677 | 1677 | 1675 | 14 |
| 469 | 20231103 | 111800 | 577931985 | 1678 | 1678 | 1678 | 1678 | 104 |
| 470 | 20231103 | 111700 | 577757473 | 1678 | 1678 | 1678 | 1678 | 388 |
| 471 | 20231103 | 111600 | 577106409 | 1677 | 1677 | 1677 | 1677 | 144 |
| 472 | 20231103 | 111500 | 576864921 | 1677 | 1673 | 1677 | 1673 | 276 |
| 473 | 20231103 | 111400 | 576402333 | 1671 | 1668 | 1671 | 1668 | 2941 |
| 474 | 20231103 | 111300 | 571493092 | 1668 | 1668 | 1668 | 1668 | 1149 |
| 475 | 20231103 | 111200 | 569576560 | 1668 | 1668 | 1668 | 1668 | 5 |
| 476 | 20231103 | 111100 | 569568220 | 1668 | 1668 | 1668 | 1668 | 1 |
| 477 | 20231103 | 111000 | 569566552 | 1667 | 1671 | 1671 | 1667 | 760 |
| 478 | 20231103 | 110900 | 568298965 | 1671 | 1671 | 1671 | 1671 | 0 |
| 479 | 20231103 | 110800 | 568298965 | 1671 | 1670 | 1671 | 1670 | 103 |
| 480 | 20231103 | 110700 | 568126855 | 1669 | 1669 | 1669 | 1669 | 783 |
| 481 | 20231103 | 110600 | 566820028 | 1668 | 1668 | 1668 | 1668 | 2000 |
| 482 | 20231103 | 110500 | 563484028 | 1668 | 1667 | 1668 | 1667 | 670 |
| 483 | 20231103 | 110400 | 562367128 | 1668 | 1668 | 1668 | 1668 | 11 |
| 484 | 20231103 | 110300 | 562348780 | 1668 | 1669 | 1669 | 1668 | 699 |
| 485 | 20231103 | 110200 | 561182786 | 1669 | 1669 | 1669 | 1669 | 404 |
| 486 | 20231103 | 110100 | 560508510 | 1669 | 1668 | 1669 | 1668 | 774 |
| 487 | 20231103 | 110000 | 559217467 | 1668 | 1668 | 1668 | 1668 | 9 |
| 488 | 20231103 | 105900 | 559202455 | 1668 | 1668 | 1668 | 1668 | 28 |
| 489 | 20231103 | 105800 | 559155751 | 1668 | 1668 | 1668 | 1668 | 61 |
| 490 | 20231103 | 105700 | 559054003 | 1668 | 1669 | 1669 | 1668 | 144 |
| 491 | 20231103 | 105600 | 558813806 | 1669 | 1669 | 1669 | 1669 | 1 |
| 492 | 20231103 | 105500 | 558812137 | 1668 | 1668 | 1668 | 1668 | 51 |
| 493 | 20231103 | 105400 | 558727069 | 1668 | 1668 | 1668 | 1668 | 147 |
| 494 | 20231103 | 105300 | 558481873 | 1669 | 1669 | 1669 | 1669 | 2233 |
| 495 | 20231103 | 105200 | 554754996 | 1669 | 1674 | 1674 | 1669 | 827 |
| 496 | 20231103 | 105100 | 553373142 | 1678 | 1678 | 1678 | 1678 | 0 |
| 497 | 20231103 | 105000 | 553373142 | 1678 | 1678 | 1678 | 1678 | 0 |
| 498 | 20231103 | 104900 | 553373142 | 1678 | 1679 | 1679 | 1678 | 14 |
| 499 | 20231103 | 104800 | 553349639 | 1679 | 1679 | 1679 | 1667 | 10250 |
| 500 | 20231103 | 104700 | 536190980 | 1677 | 1677 | 1677 | 1677 | 867 |
| 501 | 20231103 | 104600 | 534737021 | 1675 | 1676 | 1676 | 1675 | 312 |
| 502 | 20231103 | 104500 | 534214323 | 1677 | 1677 | 1677 | 1677 | 2 |
| 503 | 20231103 | 104400 | 534210969 | 1679 | 1679 | 1679 | 1679 | 1941 |
| 504 | 20231103 | 104300 | 530952030 | 1679 | 1676 | 1679 | 1676 | 230 |
| 505 | 20231103 | 104200 | 530566547 | 1676 | 1669 | 1676 | 1669 | 6722 |
| 506 | 20231103 | 104100 | 519327761 | 1668 | 1669 | 1669 | 1668 | 1918 |
| 507 | 20231103 | 104000 | 516128495 | 1668 | 1668 | 1668 | 1668 | 0 |
| 508 | 20231103 | 103900 | 516128495 | 1668 | 1668 | 1668 | 1668 | 0 |
| 509 | 20231103 | 103800 | 516128495 | 1668 | 1668 | 1668 | 1668 | 1 |
| 510 | 20231103 | 103700 | 516126827 | 1668 | 1668 | 1668 | 1667 | 1613 |
| 511 | 20231103 | 103600 | 513437519 | 1668 | 1668 | 1668 | 1668 | 608 |
| 512 | 20231103 | 103500 | 512423375 | 1668 | 1667 | 1668 | 1667 | 502 |
| 513 | 20231103 | 103400 | 511586041 | 1667 | 1667 | 1667 | 1667 | 5 |
| 514 | 20231103 | 103300 | 511577706 | 1667 | 1667 | 1667 | 1667 | 0 |
| 515 | 20231103 | 103200 | 511577706 | 1667 | 1667 | 1667 | 1667 | 61 |
| 516 | 20231103 | 103100 | 511476019 | 1667 | 1666 | 1667 | 1665 | 106 |
| 517 | 20231103 | 103000 | 511299427 | 1665 | 1665 | 1665 | 1665 | 0 |
| 518 | 20231103 | 102900 | 511299427 | 1665 | 1665 | 1665 | 1665 | 0 |
| 519 | 20231103 | 102800 | 511299427 | 1665 | 1665 | 1665 | 1665 | 157 |
| 520 | 20231103 | 102700 | 511038022 | 1665 | 1666 | 1666 | 1665 | 580 |
| 521 | 20231103 | 102600 | 510072235 | 1666 | 1667 | 1667 | 1666 | 92 |
| 522 | 20231103 | 102500 | 509918927 | 1669 | 1669 | 1669 | 1669 | 0 |
| 523 | 20231103 | 102400 | 509918927 | 1669 | 1669 | 1669 | 1669 | 30 |
| 524 | 20231103 | 102300 | 509868857 | 1669 | 1669 | 1669 | 1669 | 49 |
| 525 | 20231103 | 102200 | 509787076 | 1670 | 1670 | 1670 | 1670 | 0 |
| 526 | 20231103 | 102100 | 509787076 | 1670 | 1670 | 1670 | 1670 | 0 |
| 527 | 20231103 | 102000 | 509787076 | 1670 | 1670 | 1670 | 1670 | 100 |
| 528 | 20231103 | 101900 | 509620076 | 1670 | 1670 | 1670 | 1670 | 11 |
| 529 | 20231103 | 101800 | 509601706 | 1666 | 1671 | 1671 | 1666 | 1210 |
| 530 | 20231103 | 101700 | 507584346 | 1671 | 1671 | 1671 | 1666 | 52 |
| 531 | 20231103 | 101600 | 507497677 | 1671 | 1671 | 1671 | 1671 | 1 |
| 532 | 20231103 | 101500 | 507496006 | 1667 | 1668 | 1668 | 1667 | 2915 |
| 533 | 20231103 | 101400 | 502636691 | 1667 | 1667 | 1667 | 1667 | 2000 |
| 534 | 20231103 | 101300 | 499302691 | 1668 | 1668 | 1668 | 1668 | 3 |
| 535 | 20231103 | 101200 | 499297687 | 1672 | 1668 | 1673 | 1667 | 5013 |
| 536 | 20231103 | 101100 | 490938502 | 1667 | 1673 | 1673 | 1667 | 2265 |
| 537 | 20231103 | 101000 | 487160642 | 1673 | 1666 | 1673 | 1664 | 6983 |
| 538 | 20231103 | 100900 | 475510388 | 1664 | 1664 | 1664 | 1664 | 1 |
| 539 | 20231103 | 100800 | 475508724 | 1664 | 1671 | 1671 | 1664 | 2418 |
| 540 | 20231103 | 100700 | 471478286 | 1671 | 1671 | 1671 | 1671 | 230 |
| 541 | 20231103 | 100600 | 471093956 | 1674 | 1674 | 1674 | 1674 | 0 |
| 542 | 20231103 | 100500 | 471093956 | 1674 | 1673 | 1674 | 1673 | 1610 |
| 543 | 20231103 | 100400 | 468399876 | 1674 | 1674 | 1674 | 1674 | 0 |
| 544 | 20231103 | 100300 | 468399876 | 1674 | 1674 | 1674 | 1674 | 0 |
| 545 | 20231103 | 100200 | 468399876 | 1674 | 1663 | 1674 | 1663 | 2593 |
| 546 | 20231103 | 100100 | 464087572 | 1659 | 1661 | 1661 | 1659 | 2452 |
| 547 | 20231103 | 100000 | 460019434 | 1661 | 1671 | 1671 | 1661 | 2903 |
| 548 | 20231103 | 095900 | 455176025 | 1675 | 1675 | 1675 | 1675 | 120 |
| 549 | 20231103 | 095800 | 454975025 | 1669 | 1669 | 1669 | 1669 | 412 |
| 550 | 20231103 | 095700 | 454287397 | 1668 | 1669 | 1669 | 1666 | 657 |
| 551 | 20231103 | 095600 | 453191566 | 1678 | 1658 | 1678 | 1658 | 3502 |
| 552 | 20231103 | 095500 | 447378576 | 1658 | 1658 | 1658 | 1658 | 138 |
| 553 | 20231103 | 095400 | 447149772 | 1654 | 1654 | 1654 | 1654 | 0 |
| 554 | 20231103 | 095300 | 447149772 | 1654 | 1656 | 1656 | 1654 | 7000 |
| 555 | 20231103 | 095200 | 435569159 | 1660 | 1655 | 1660 | 1655 | 6 |
| 556 | 20231103 | 095100 | 435559224 | 1655 | 1660 | 1660 | 1655 | 4 |
| 557 | 20231103 | 095000 | 435552599 | 1654 | 1652 | 1654 | 1652 | 512 |
| 558 | 20231103 | 094900 | 434706113 | 1652 | 1652 | 1653 | 1650 | 3900 |
| 559 | 20231103 | 094800 | 428267852 | 1653 | 1653 | 1654 | 1653 | 145 |
| 560 | 20231103 | 094700 | 428028147 | 1653 | 1654 | 1654 | 1653 | 11 |
| 561 | 20231103 | 094600 | 428009963 | 1653 | 1653 | 1653 | 1653 | 513 |
| 562 | 20231103 | 094500 | 427161974 | 1653 | 1653 | 1653 | 1651 | 4054 |
| 563 | 20231103 | 094400 | 420463027 | 1655 | 1660 | 1660 | 1654 | 7 |
| 564 | 20231103 | 094300 | 420451424 | 1660 | 1650 | 1660 | 1649 | 3303 |
| 565 | 20231103 | 094200 | 415001362 | 1649 | 1655 | 1655 | 1648 | 21372 |
| 566 | 20231103 | 094100 | 379717582 | 1658 | 1659 | 1659 | 1656 | 798 |
| 567 | 20231103 | 094000 | 378394301 | 1654 | 1661 | 1661 | 1653 | 23617 |
| 568 | 20231103 | 093900 | 339306805 | 1661 | 1663 | 1663 | 1661 | 2025 |
| 569 | 20231103 | 093800 | 335942512 | 1663 | 1675 | 1675 | 1663 | 3884 |
| 570 | 20231103 | 093700 | 329449624 | 1675 | 1683 | 1683 | 1675 | 1238 |
| 571 | 20231103 | 093600 | 327370305 | 1683 | 1692 | 1692 | 1683 | 6292 |
| 572 | 20231103 | 093500 | 316768741 | 1687 | 1694 | 1694 | 1687 | 2341 |
| 573 | 20231103 | 093400 | 312811130 | 1694 | 1678 | 1694 | 1678 | 3540 |
| 574 | 20231103 | 093300 | 306852014 | 1676 | 1677 | 1679 | 1676 | 2176 |
| 575 | 20231103 | 093200 | 303203155 | 1678 | 1678 | 1678 | 1678 | 96 |
| 576 | 20231103 | 093100 | 303042067 | 1676 | 1671 | 1676 | 1671 | 2681 |
| 577 | 20231103 | 093000 | 298561155 | 1667 | 1669 | 1669 | 1667 | 9255 |
| 578 | 20231103 | 092900 | 283133068 | 1669 | 1668 | 1669 | 1668 | 11837 |
| 579 | 20231103 | 092800 | 263377538 | 1669 | 1660 | 1669 | 1659 | 1909 |
| 580 | 20231103 | 092700 | 260195015 | 1659 | 1673 | 1673 | 1657 | 22308 |
| 581 | 20231103 | 092600 | 223150191 | 1663 | 1673 | 1674 | 1663 | 12324 |
| 582 | 20231103 | 092500 | 202619041 | 1674 | 1675 | 1675 | 1674 | 203 |
| 583 | 20231103 | 092400 | 202279218 | 1668 | 1668 | 1668 | 1668 | 14240 |
| 584 | 20231103 | 092300 | 178526898 | 1672 | 1668 | 1672 | 1667 | 3265 |
| 585 | 20231103 | 092200 | 173070339 | 1667 | 1675 | 1675 | 1667 | 10053 |
| 586 | 20231103 | 092100 | 156298214 | 1676 | 1676 | 1677 | 1676 | 3080 |
| 587 | 20231103 | 092000 | 151135501 | 1671 | 1684 | 1684 | 1671 | 3747 |
| 588 | 20231103 | 091900 | 144855179 | 1684 | 1677 | 1684 | 1677 | 2286 |
| 589 | 20231103 | 091800 | 141021550 | 1677 | 1678 | 1679 | 1677 | 10537 |
| 590 | 20231103 | 091700 | 123350749 | 1688 | 1688 | 1688 | 1678 | 652 |
| 591 | 20231103 | 091600 | 122254822 | 1681 | 1690 | 1694 | 1681 | 2343 |
| 592 | 20231103 | 091500 | 118302197 | 1690 | 1686 | 1690 | 1686 | 357 |
| 593 | 20231103 | 091400 | 117699935 | 1688 | 1682 | 1688 | 1682 | 1442 |
| 594 | 20231103 | 091300 | 115270977 | 1680 | 1676 | 1680 | 1676 | 5344 |
| 595 | 20231103 | 091200 | 106298697 | 1676 | 1676 | 1677 | 1675 | 2196 |
| 596 | 20231103 | 091100 | 102618347 | 1676 | 1675 | 1676 | 1673 | 4601 |
| 597 | 20231103 | 091000 | 94915571 | 1675 | 1671 | 1675 | 1666 | 10566 |
| 598 | 20231103 | 090900 | 77278322 | 1670 | 1668 | 1670 | 1668 | 510 |
| 599 | 20231103 | 090800 | 76427442 | 1667 | 1670 | 1670 | 1667 | 877 |
| 600 | 20231103 | 090700 | 74963206 | 1670 | 1672 | 1672 | 1670 | 186 |
| 601 | 20231103 | 090600 | 74652566 | 1672 | 1672 | 1672 | 1665 | 3664 |
| 602 | 20231103 | 090500 | 68548578 | 1665 | 1666 | 1666 | 1665 | 5229 |
| 603 | 20231103 | 090400 | 59839084 | 1666 | 1670 | 1671 | 1665 | 2704 |
| 604 | 20231103 | 090300 | 55334812 | 1665 | 1661 | 1672 | 1661 | 3424 |
| 605 | 20231103 | 090200 | 49634989 | 1660 | 1664 | 1666 | 1660 | 3449 |
| 606 | 20231103 | 090100 | 43899408 | 1666 | 1685 | 1685 | 1650 | 11249 |
| 607 | 20231103 | 090000 | 25176420 | 1690 | 1704 | 1704 | 1686 | 14890 |